股票概览
1.74
+1.75%
+0.03
1.71
开盘价
1.75
最高价
1.7
最低价
557,214
成交量
数据更新至: 2024-06-28
技术指标
1.71
MA5 (5日均线)
1.73
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.71 | 1.75 | 1.7 | 1.74 | +1.75% | 557,214 | 96,530,639 |
| 2024-06-27 | 1.72 | 1.73 | 1.7 | 1.71 | -0.58% | 349,612 | 59,757,162 |
| 2024-06-26 | 1.7 | 1.73 | 1.68 | 1.72 | +0.58% | 487,529 | 83,037,094 |
| 2024-06-25 | 1.68 | 1.72 | 1.67 | 1.71 | +1.79% | 511,836 | 87,093,876 |
| 2024-06-24 | 1.71 | 1.71 | 1.66 | 1.68 | -1.75% | 514,401 | 86,666,070 |
| 2024-06-21 | 1.72 | 1.74 | 1.71 | 1.71 | -0.58% | 348,955 | 60,013,192 |
| 2024-06-20 | 1.75 | 1.76 | 1.72 | 1.72 | -1.71% | 461,837 | 80,166,052 |
| 2024-06-19 | 1.76 | 1.77 | 1.74 | 1.75 | -0.57% | 400,623 | 70,223,432 |
| 2024-06-18 | 1.76 | 1.79 | 1.75 | 1.76 | +0.57% | 553,357 | 97,639,804 |
| 2024-06-17 | 1.76 | 1.77 | 1.75 | 1.75 | -1.13% | 273,605 | 48,111,926 |
| 2024-06-14 | 1.74 | 1.78 | 1.73 | 1.77 | +1.72% | 566,545 | 99,682,262 |
| 2024-06-13 | 1.78 | 1.78 | 1.74 | 1.74 | -2.25% | 554,265 | 97,052,592 |
| 2024-06-12 | 1.77 | 1.78 | 1.76 | 1.78 | +0.56% | 300,547 | 53,291,901 |
| 2024-06-11 | 1.78 | 1.81 | 1.76 | 1.77 | -0.56% | 535,318 | 95,241,422 |
| 2024-06-07 | 1.77 | 1.83 | 1.76 | 1.78 | +1.71% | 693,802 | 124,387,645 |
| 2024-06-06 | 1.77 | 1.79 | 1.74 | 1.75 | -1.13% | 683,965 | 120,838,369 |
| 2024-06-05 | 1.8 | 1.81 | 1.76 | 1.77 | -1.67% | 529,947 | 94,389,871 |
| 2024-06-04 | 1.78 | 1.81 | 1.77 | 1.8 | +0.56% | 599,343 | 107,190,485 |
| 2024-06-03 | 1.82 | 1.82 | 1.76 | 1.79 | -1.1% | 720,906 | 128,994,369 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：